Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
5.20
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
5.22
+0.02 (0.38%)
After-hours: Feb 21, 2025, 7:05 PM EST
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.12 | 5.23 | 5.12 | 5.20 | 5.20 | 0.39% | 139,530 |
| Feb 19, 2025 | 5.31 | 5.33 | 5.11 | 5.18 | 5.18 | -2.26% | 179,261 |
| Feb 18, 2025 | 5.21 | 5.33 | 5.21 | 5.30 | 5.30 | 1.92% | 170,667 |
| Feb 14, 2025 | 5.28 | 5.34 | 5.17 | 5.20 | 5.20 | -0.76% | 162,649 |
| Feb 13, 2025 | 5.14 | 5.25 | 5.13 | 5.24 | 5.24 | 2.14% | 165,196 |
| Feb 12, 2025 | 5.21 | 5.28 | 5.10 | 5.13 | 5.13 | -1.91% | 179,208 |
| Feb 11, 2025 | 5.29 | 5.32 | 5.17 | 5.23 | 5.23 | -1.69% | 185,551 |
| Feb 10, 2025 | 5.22 | 5.34 | 5.22 | 5.32 | 5.32 | 2.31% | 153,792 |
| Feb 7, 2025 | 5.35 | 5.35 | 5.15 | 5.20 | 5.20 | -1.89% | 158,937 |
| Feb 6, 2025 | 5.26 | 5.39 | 5.26 | 5.30 | 5.30 | 0.57% | 179,531 |
| Feb 5, 2025 | 5.25 | 5.34 | 5.24 | 5.27 | 5.27 | 0.76% | 179,288 |
| Feb 4, 2025 | 5.13 | 5.27 | 5.12 | 5.23 | 5.23 | 3.36% | 146,256 |
| Feb 3, 2025 | 5.22 | 5.22 | 5.05 | 5.06 | 5.06 | -3.62% | 192,531 |
| Jan 31, 2025 | 5.39 | 5.39 | 5.20 | 5.25 | 5.25 | -2.05% | 209,860 |
| Jan 30, 2025 | 5.34 | 5.44 | 5.33 | 5.36 | 5.36 | 0.37% | 159,528 |
| Jan 29, 2025 | 5.25 | 5.37 | 5.25 | 5.34 | 5.34 | 1.91% | 222,461 |
| Jan 28, 2025 | 5.45 | 5.49 | 5.24 | 5.24 | 5.24 | -3.68% | 207,243 |
| Jan 27, 2025 | 5.46 | 5.62 | 5.40 | 5.44 | 5.44 | - | 250,214 |
| Jan 24, 2025 | 5.54 | 5.54 | 5.37 | 5.44 | 5.44 | -1.09% | 134,292 |
| Jan 23, 2025 | 5.36 | 5.59 | 5.32 | 5.50 | 5.50 | 1.66% | 188,917 |
| Jan 22, 2025 | 5.58 | 5.58 | 5.40 | 5.41 | 5.41 | -2.70% | 137,667 |
| Jan 21, 2025 | 5.63 | 5.68 | 5.49 | 5.56 | 5.56 | -2.11% | 180,433 |
| Jan 17, 2025 | 5.62 | 5.78 | 5.62 | 5.68 | 5.68 | 0.53% | 236,171 |
| Jan 16, 2025 | 5.69 | 5.88 | 5.56 | 5.65 | 5.65 | -0.88% | 344,866 |
| Jan 15, 2025 | 5.65 | 5.70 | 5.58 | 5.70 | 5.70 | 1.60% | 155,132 |
| Jan 14, 2025 | 5.58 | 5.62 | 5.46 | 5.61 | 5.61 | 0.90% | 177,037 |
| Jan 13, 2025 | 5.43 | 5.57 | 5.42 | 5.56 | 5.56 | 2.39% | 184,926 |
| Jan 10, 2025 | 5.42 | 5.50 | 5.37 | 5.43 | 5.43 | - | 212,278 |
| Jan 8, 2025 | 5.42 | 5.45 | 5.35 | 5.43 | 5.43 | -0.55% | 210,506 |
| Jan 7, 2025 | 5.39 | 5.55 | 5.39 | 5.46 | 5.46 | 1.11% | 310,512 |
| Jan 6, 2025 | 5.60 | 5.69 | 5.39 | 5.40 | 5.40 | -3.57% | 304,513 |
| Jan 3, 2025 | 5.69 | 5.69 | 5.49 | 5.60 | 5.60 | -0.71% | 248,760 |
| Jan 2, 2025 | 5.45 | 5.78 | 5.45 | 5.64 | 5.64 | 5.22% | 366,176 |
| Dec 31, 2024 | 5.33 | 5.39 | 5.20 | 5.36 | 5.36 | 1.13% | 327,094 |
| Dec 30, 2024 | 5.08 | 5.36 | 5.04 | 5.30 | 5.30 | 8.38% | 594,446 |
| Dec 27, 2024 | 4.92 | 4.99 | 4.87 | 4.89 | 4.89 | -0.20% | 188,789 |
| Dec 26, 2024 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | -2.20% | 186,305 |
| Dec 24, 2024 | 5.00 | 5.05 | 4.95 | 5.01 | 5.01 | 1.21% | 82,953 |
| Dec 23, 2024 | 4.82 | 5.02 | 4.82 | 4.95 | 4.95 | 2.27% | 242,122 |
| Dec 20, 2024 | 4.94 | 5.04 | 4.84 | 4.84 | 4.84 | -3.01% | 358,278 |
| Dec 19, 2024 | 5.04 | 5.12 | 4.93 | 4.99 | 4.99 | -0.99% | 238,615 |
| Dec 18, 2024 | 5.08 | 5.29 | 5.04 | 5.04 | 5.04 | -0.79% | 299,624 |
| Dec 17, 2024 | 5.20 | 5.21 | 5.03 | 5.08 | 5.08 | -3.05% | 208,839 |
| Dec 16, 2024 | 5.35 | 5.42 | 5.22 | 5.24 | 5.24 | -2.06% | 217,490 |
| Dec 13, 2024 | 5.33 | 5.36 | 5.23 | 5.35 | 5.35 | 0.38% | 138,164 |
| Dec 12, 2024 | 5.28 | 5.38 | 5.25 | 5.33 | 5.33 | 0.57% | 173,846 |
| Dec 11, 2024 | 5.55 | 5.55 | 5.29 | 5.30 | 5.30 | -4.33% | 156,301 |
| Dec 10, 2024 | 5.59 | 5.60 | 5.47 | 5.54 | 5.54 | -0.18% | 211,168 |
| Dec 9, 2024 | 5.55 | 5.63 | 5.54 | 5.55 | 5.55 | 1.28% | 212,664 |
| Dec 6, 2024 | 5.63 | 5.63 | 5.45 | 5.48 | 5.48 | -1.79% | 195,892 |
| Dec 5, 2024 | 5.54 | 5.71 | 5.54 | 5.58 | 5.58 | 0.72% | 206,319 |
| Dec 4, 2024 | 5.85 | 5.85 | 5.51 | 5.54 | 5.54 | -4.97% | 166,739 |
| Dec 3, 2024 | 5.79 | 5.86 | 5.71 | 5.83 | 5.83 | 1.22% | 316,526 |
| Dec 2, 2024 | 5.51 | 5.81 | 5.43 | 5.76 | 5.76 | 4.73% | 356,770 |
| Nov 29, 2024 | 5.70 | 5.74 | 5.45 | 5.50 | 5.50 | -3.85% | 168,282 |
| Nov 27, 2024 | 5.69 | 5.85 | 5.63 | 5.72 | 5.62 | 0.70% | 273,104 |
| Nov 26, 2024 | 5.79 | 5.79 | 5.66 | 5.68 | 5.58 | -1.90% | 235,455 |
| Nov 25, 2024 | 5.87 | 5.90 | 5.71 | 5.79 | 5.69 | -1.36% | 290,960 |
| Nov 22, 2024 | 5.97 | 6.01 | 5.86 | 5.87 | 5.77 | -1.68% | 238,704 |
| Nov 21, 2024 | 5.95 | 6.03 | 5.93 | 5.97 | 5.86 | - | 191,472 |
| Nov 20, 2024 | 6.03 | 6.04 | 5.92 | 5.97 | 5.86 | -1.32% | 119,442 |
| Nov 19, 2024 | 6.01 | 6.07 | 5.77 | 6.05 | 5.94 | - | 236,724 |
| Nov 18, 2024 | 6.32 | 6.32 | 6.05 | 6.05 | 5.94 | -3.97% | 224,225 |
| Nov 15, 2024 | 6.45 | 6.45 | 6.26 | 6.30 | 6.19 | -1.72% | 127,643 |
| Nov 14, 2024 | 6.32 | 6.49 | 6.32 | 6.41 | 6.30 | 1.75% | 167,860 |
| Nov 13, 2024 | 6.65 | 6.67 | 6.20 | 6.30 | 6.19 | -6.94% | 332,253 |
| Nov 12, 2024 | 6.76 | 6.80 | 6.69 | 6.77 | 6.65 | 0.45% | 269,775 |
| Nov 11, 2024 | 6.70 | 6.78 | 6.61 | 6.74 | 6.62 | 1.35% | 139,961 |
| Nov 8, 2024 | 6.64 | 6.67 | 6.57 | 6.65 | 6.53 | 0.15% | 155,962 |
| Nov 7, 2024 | 6.62 | 6.77 | 6.59 | 6.64 | 6.52 | - | 148,800 |
| Nov 6, 2024 | 6.55 | 6.65 | 6.45 | 6.64 | 6.52 | 4.40% | 208,650 |
| Nov 5, 2024 | 6.20 | 6.36 | 6.20 | 6.36 | 6.25 | 2.58% | 91,960 |
| Nov 4, 2024 | 6.17 | 6.27 | 6.16 | 6.20 | 6.09 | 0.32% | 152,411 |
| Nov 1, 2024 | 6.42 | 6.43 | 6.17 | 6.18 | 6.07 | -3.74% | 151,672 |
| Oct 31, 2024 | 6.35 | 6.46 | 6.35 | 6.42 | 6.31 | 0.94% | 121,584 |
| Oct 30, 2024 | 6.25 | 6.41 | 6.25 | 6.36 | 6.25 | 0.47% | 190,133 |
| Oct 29, 2024 | 6.18 | 6.33 | 6.17 | 6.33 | 6.22 | 1.77% | 153,990 |
| Oct 28, 2024 | 6.27 | 6.31 | 6.19 | 6.22 | 6.11 | -0.80% | 242,903 |
| Oct 25, 2024 | 6.27 | 6.34 | 6.27 | 6.27 | 6.16 | - | 104,926 |
| Oct 24, 2024 | 6.27 | 6.31 | 6.20 | 6.27 | 6.16 | 1.13% | 125,216 |
| Oct 23, 2024 | 6.35 | 6.38 | 6.18 | 6.20 | 6.09 | -2.52% | 158,549 |
| Oct 22, 2024 | 6.36 | 6.43 | 6.35 | 6.36 | 6.25 | - | 106,102 |
| Oct 21, 2024 | 6.54 | 6.54 | 6.35 | 6.36 | 6.25 | -2.15% | 211,489 |
| Oct 18, 2024 | 6.45 | 6.53 | 6.45 | 6.50 | 6.38 | 0.93% | 127,687 |
| Oct 17, 2024 | 6.42 | 6.46 | 6.34 | 6.44 | 6.33 | 1.10% | 150,576 |
| Oct 16, 2024 | 6.25 | 6.43 | 6.24 | 6.37 | 6.26 | 2.08% | 216,530 |
| Oct 15, 2024 | 6.46 | 6.46 | 6.14 | 6.24 | 6.13 | -3.85% | 285,804 |
| Oct 14, 2024 | 6.72 | 6.74 | 6.47 | 6.49 | 6.37 | -3.57% | 134,030 |
| Oct 11, 2024 | 6.62 | 6.73 | 6.59 | 6.73 | 6.61 | 1.51% | 80,815 |
| Oct 10, 2024 | 6.67 | 6.68 | 6.60 | 6.63 | 6.51 | -1.04% | 100,662 |
| Oct 9, 2024 | 6.83 | 6.83 | 6.66 | 6.70 | 6.58 | -2.33% | 138,373 |
| Oct 8, 2024 | 6.87 | 6.87 | 6.79 | 6.86 | 6.74 | -0.15% | 103,689 |
| Oct 7, 2024 | 7.00 | 7.09 | 6.86 | 6.87 | 6.75 | -2.14% | 100,400 |
| Oct 4, 2024 | 6.92 | 7.04 | 6.84 | 7.02 | 6.90 | 2.18% | 230,065 |
| Oct 3, 2024 | 7.16 | 7.16 | 6.87 | 6.87 | 6.75 | -4.58% | 139,785 |
| Oct 2, 2024 | 7.14 | 7.25 | 7.13 | 7.20 | 7.07 | 0.56% | 82,962 |
| Oct 1, 2024 | 7.21 | 7.26 | 7.11 | 7.16 | 7.03 | -0.97% | 203,858 |
| Sep 30, 2024 | 7.12 | 7.25 | 7.12 | 7.23 | 7.10 | 1.26% | 103,571 |
| Sep 27, 2024 | 7.45 | 7.46 | 7.12 | 7.14 | 7.01 | -3.77% | 148,870 |
| Sep 26, 2024 | 7.45 | 7.50 | 7.40 | 7.42 | 7.29 | 0.82% | 161,206 |